Dow Jones U.S. Completion TSM (DWCPF)

DWCPF
🏛️ アメリカ →
2,525.10
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 2,398.59 2,400.26 2,398.59 2,400.26 0.0K
09:31 2,400.41 2,400.97 2,400.23 2,400.55 0.0K
09:32 2,400.18 2,400.46 2,399.20 2,399.20 0.0K
09:33 2,398.73 2,398.73 2,397.83 2,397.85 0.0K
09:34 2,397.38 2,397.68 2,396.91 2,397.58 0.0K
09:35 2,397.71 2,397.71 2,395.96 2,395.96 0.0K
09:36 2,395.73 2,395.73 2,394.87 2,395.23 0.0K
09:37 2,395.59 2,395.78 2,395.29 2,395.29 0.0K
09:38 2,395.32 2,395.35 2,395.02 2,395.18 0.0K
09:39 2,395.56 2,396.56 2,395.22 2,396.56 0.0K
09:40 2,396.41 2,396.87 2,395.80 2,396.67 0.0K
09:41 2,396.55 2,397.66 2,396.44 2,397.66 0.0K
09:42 2,397.46 2,397.95 2,397.23 2,397.94 0.0K
09:43 2,398.19 2,398.55 2,398.00 2,398.00 0.0K
09:44 2,398.13 2,398.29 2,397.74 2,397.74 0.0K
09:45 2,397.68 2,397.68 2,395.86 2,395.86 0.0K
09:46 2,395.62 2,395.86 2,395.41 2,395.47 0.0K
09:47 2,395.49 2,396.09 2,395.49 2,395.95 0.0K
09:48 2,395.93 2,395.93 2,395.00 2,395.09 0.0K
09:49 2,395.19 2,395.19 2,393.60 2,393.68 0.0K
09:50 2,393.77 2,393.77 2,393.28 2,393.39 0.0K
09:51 2,393.41 2,393.95 2,393.41 2,393.95 0.0K
09:52 2,394.21 2,396.02 2,394.21 2,396.02 0.0K
09:53 2,396.15 2,396.63 2,396.15 2,396.34 0.0K
09:54 2,396.27 2,396.27 2,395.01 2,395.01 0.0K
09:55 2,395.04 2,396.07 2,395.04 2,396.07 0.0K
09:56 2,396.05 2,396.05 2,395.42 2,395.42 0.0K
09:57 2,395.40 2,395.50 2,394.66 2,394.85 0.0K
09:58 2,394.85 2,395.59 2,394.85 2,395.33 0.0K
09:59 2,395.46 2,396.17 2,395.46 2,396.17 0.0K
10:00 2,396.14 2,396.14 2,395.38 2,395.38 0.0K
10:01 2,395.72 2,395.72 2,395.07 2,395.49 0.0K
10:02 2,395.51 2,396.58 2,395.51 2,396.02 0.0K
10:03 2,395.88 2,395.88 2,395.47 2,395.75 0.0K
10:04 2,395.73 2,396.57 2,395.73 2,396.23 0.0K
10:05 2,396.26 2,396.66 2,395.59 2,395.59 0.0K
10:06 2,395.51 2,395.86 2,395.14 2,395.43 0.0K
10:07 2,395.10 2,395.98 2,395.10 2,395.77 0.0K
10:08 2,395.61 2,395.66 2,393.70 2,393.70 0.0K
10:09 2,393.87 2,394.27 2,393.87 2,394.32 0.0K
10:10 2,394.41 2,395.87 2,394.41 2,395.87 0.0K
10:11 2,395.93 2,396.26 2,395.93 2,396.26 0.0K
10:12 2,396.69 2,397.11 2,396.69 2,396.78 0.0K
10:13 2,396.91 2,397.11 2,396.34 2,396.66 0.0K
10:14 2,396.87 2,398.04 2,396.54 2,398.04 0.0K
10:15 2,398.36 2,398.36 2,397.74 2,397.74 0.0K
10:16 2,397.76 2,398.76 2,397.76 2,398.76 0.0K
10:17 2,399.00 2,399.07 2,398.33 2,398.33 0.0K
10:18 2,398.40 2,399.46 2,398.40 2,399.38 0.0K
10:19 2,399.29 2,399.29 2,398.48 2,398.96 0.0K
10:20 2,398.93 2,399.29 2,398.93 2,399.18 0.0K
10:21 2,398.99 2,398.99 2,398.32 2,398.85 0.0K
10:22 2,398.92 2,399.38 2,398.92 2,399.38 0.0K
10:23 2,399.69 2,401.22 2,399.69 2,401.17 0.0K
10:24 2,401.36 2,402.36 2,401.36 2,402.36 0.0K
10:25 2,402.44 2,402.65 2,402.44 2,402.51 0.0K
10:26 2,402.64 2,403.19 2,402.64 2,403.13 0.0K
10:27 2,403.20 2,403.66 2,403.20 2,403.39 0.0K
10:28 2,403.24 2,403.55 2,403.24 2,403.46 0.0K
10:29 2,403.59 2,403.86 2,403.59 2,403.90 0.0K
10:30 2,403.97 2,405.02 2,403.97 2,405.02 0.0K
10:31 2,405.27 2,405.45 2,405.08 2,405.08 0.0K
10:32 2,405.15 2,405.15 2,405.01 2,405.24 0.0K
10:33 2,405.28 2,405.75 2,405.28 2,405.82 0.0K
10:34 2,405.83 2,405.83 2,405.23 2,405.38 0.0K
10:35 2,405.29 2,405.29 2,405.10 2,405.10 0.0K
10:36 2,405.18 2,405.85 2,405.02 2,405.17 0.0K
10:37 2,405.20 2,405.35 2,404.35 2,404.45 0.0K
10:38 2,404.28 2,404.28 2,403.55 2,403.66 0.0K
10:39 2,403.71 2,403.95 2,403.71 2,403.93 0.0K
10:40 2,403.95 2,404.16 2,403.74 2,403.90 0.0K
10:41 2,403.80 2,403.80 2,402.58 2,402.65 0.0K
10:42 2,402.43 2,402.71 2,402.43 2,402.71 0.0K
10:43 2,402.74 2,402.88 2,402.43 2,402.88 0.0K
10:44 2,402.86 2,402.97 2,401.70 2,401.70 0.0K
10:45 2,401.17 2,401.35 2,401.11 2,401.36 0.0K
10:46 2,401.46 2,402.09 2,401.46 2,402.09 0.0K
10:47 2,402.24 2,403.08 2,402.24 2,403.08 0.0K
10:48 2,403.08 2,403.82 2,403.08 2,403.82 0.0K
10:49 2,403.82 2,404.77 2,403.82 2,404.77 0.0K
10:50 2,404.79 2,404.88 2,404.62 2,404.62 0.0K
10:51 2,404.42 2,404.69 2,404.42 2,404.69 0.0K
10:52 2,404.60 2,404.60 2,403.88 2,403.88 0.0K
10:53 2,403.83 2,403.83 2,403.33 2,403.38 0.0K
10:54 2,403.45 2,403.68 2,403.40 2,403.41 0.0K
10:55 2,403.29 2,403.47 2,403.13 2,403.13 0.0K
10:56 2,403.11 2,403.25 2,402.93 2,403.25 0.0K
10:57 2,403.13 2,403.36 2,403.13 2,403.36 0.0K
10:58 2,403.28 2,403.28 2,403.03 2,403.03 0.0K
10:59 2,402.93 2,402.93 2,402.43 2,402.61 0.0K
11:00 2,402.76 2,403.16 2,402.66 2,403.16 0.0K
11:01 2,403.17 2,403.50 2,403.17 2,403.21 0.0K
11:02 2,403.36 2,403.36 2,402.85 2,402.85 0.0K
11:03 2,402.93 2,402.93 2,402.52 2,402.83 0.0K
11:04 2,402.89 2,403.45 2,402.89 2,403.45 0.0K
11:05 2,403.55 2,403.55 2,403.24 2,403.24 0.0K
11:06 2,403.09 2,403.09 2,402.61 2,402.75 0.0K
11:07 2,402.73 2,403.20 2,402.60 2,403.02 0.0K
11:08 2,402.90 2,403.38 2,402.90 2,403.37 0.0K
11:09 2,403.49 2,404.76 2,403.49 2,404.76 0.0K
11:10 2,405.06 2,405.55 2,405.06 2,405.55 0.0K
11:11 2,405.52 2,405.52 2,405.35 2,405.48 0.0K
11:12 2,405.61 2,406.39 2,405.61 2,406.39 0.0K
11:13 2,406.42 2,406.97 2,406.42 2,406.80 0.0K
11:14 2,406.84 2,406.97 2,406.64 2,406.71 0.0K
11:15 2,406.65 2,406.65 2,406.43 2,406.42 0.0K
11:16 2,406.42 2,406.42 2,406.28 2,406.36 0.0K
11:17 2,406.55 2,406.55 2,405.93 2,405.99 0.0K
11:18 2,405.99 2,406.29 2,405.99 2,406.12 0.0K
11:19 2,406.21 2,406.45 2,406.10 2,406.18 0.0K
11:20 2,406.13 2,406.13 2,405.81 2,405.97 0.0K
11:21 2,405.82 2,405.82 2,405.64 2,405.80 0.0K
11:22 2,405.81 2,405.89 2,405.59 2,405.85 0.0K
11:23 2,405.86 2,406.19 2,405.86 2,406.16 0.0K
11:24 2,406.24 2,406.37 2,406.24 2,406.37 0.0K
11:25 2,406.34 2,406.34 2,404.74 2,404.74 0.0K
11:26 2,404.70 2,404.70 2,404.39 2,404.43 0.0K
11:27 2,404.62 2,404.62 2,404.43 2,404.43 0.0K
11:28 2,404.38 2,404.38 2,403.72 2,403.86 0.0K
11:29 2,403.86 2,404.17 2,403.86 2,403.91 0.0K
11:30 2,403.85 2,404.90 2,403.82 2,404.90 0.0K
11:31 2,405.02 2,405.67 2,405.02 2,405.67 0.0K
11:32 2,405.71 2,405.97 2,405.71 2,405.87 0.0K
11:33 2,406.08 2,406.26 2,406.08 2,406.16 0.0K
11:34 2,406.03 2,406.03 2,405.83 2,405.83 0.0K
11:35 2,405.66 2,405.66 2,404.93 2,405.05 0.0K
11:36 2,405.16 2,405.27 2,405.00 2,405.14 0.0K
11:37 2,405.25 2,405.48 2,404.99 2,405.06 0.0K
11:38 2,405.11 2,405.11 2,404.64 2,404.77 0.0K
11:39 2,404.81 2,404.81 2,404.22 2,404.46 0.0K
11:40 2,404.54 2,404.69 2,404.54 2,404.65 0.0K
11:41 2,404.69 2,404.85 2,404.69 2,404.85 0.0K
11:42 2,404.81 2,404.87 2,404.21 2,404.21 0.0K
11:43 2,404.19 2,404.19 2,403.34 2,403.55 0.0K
11:44 2,403.42 2,403.42 2,402.80 2,402.80 0.0K
11:45 2,402.73 2,402.77 2,402.55 2,402.55 0.0K
11:46 2,402.39 2,402.39 2,402.04 2,402.30 0.0K
11:47 2,402.20 2,402.28 2,402.13 2,402.28 0.0K
11:48 2,402.28 2,402.35 2,402.28 2,402.35 0.0K
11:49 2,402.55 2,403.43 2,402.55 2,403.43 0.0K
11:50 2,403.55 2,403.55 2,403.12 2,403.14 0.0K
11:51 2,403.09 2,403.15 2,403.03 2,403.03 0.0K
11:52 2,402.97 2,402.97 2,402.54 2,402.86 0.0K
11:53 2,403.05 2,403.25 2,403.05 2,403.27 0.0K
11:54 2,403.41 2,403.63 2,403.33 2,403.63 0.0K
11:55 2,403.72 2,403.86 2,403.72 2,403.90 0.0K
11:56 2,403.94 2,403.94 2,403.12 2,403.12 0.0K
11:57 2,402.93 2,402.93 2,402.62 2,402.76 0.0K
11:58 2,402.69 2,402.75 2,402.69 2,402.77 0.0K
11:59 2,402.82 2,402.82 2,402.64 2,402.64 0.0K
12:00 2,402.60 2,402.60 2,401.93 2,402.16 0.0K
12:01 2,402.25 2,402.25 2,402.14 2,402.28 0.0K
12:02 2,402.28 2,402.28 2,401.95 2,401.95 0.0K
12:03 2,402.00 2,402.26 2,402.00 2,402.26 0.0K
12:04 2,402.25 2,402.25 2,401.91 2,401.91 0.0K
12:05 2,401.87 2,401.87 2,400.20 2,400.28 0.0K
12:06 2,400.37 2,400.47 2,400.33 2,400.47 0.0K
12:07 2,400.50 2,400.67 2,400.50 2,400.67 0.0K
12:08 2,400.82 2,400.96 2,400.03 2,400.83 0.0K
12:09 2,401.42 2,401.42 2,400.30 2,400.82 0.0K
12:10 2,400.98 2,401.28 2,400.22 2,400.22 0.0K
12:11 2,399.62 2,400.26 2,399.62 2,400.19 0.0K
12:12 2,400.50 2,400.63 2,400.26 2,400.48 0.0K
12:13 2,400.69 2,401.00 2,400.69 2,400.88 0.0K
12:14 2,400.87 2,401.19 2,400.72 2,401.19 0.0K
12:15 2,401.06 2,401.06 2,400.80 2,400.80 0.0K
12:16 2,400.84 2,401.10 2,400.24 2,400.24 0.0K
12:17 2,400.12 2,400.54 2,400.12 2,400.54 0.0K
12:18 2,400.84 2,401.93 2,400.84 2,401.93 0.0K
12:19 2,402.07 2,402.37 2,402.07 2,402.16 0.0K
12:20 2,402.02 2,402.36 2,402.02 2,402.36 0.0K
12:21 2,402.52 2,403.31 2,402.52 2,403.31 0.0K
12:22 2,403.41 2,403.98 2,403.41 2,403.92 0.0K
12:23 2,403.93 2,404.36 2,403.93 2,404.36 0.0K
12:24 2,404.44 2,404.76 2,404.44 2,404.76 0.0K
12:25 2,404.74 2,405.01 2,404.74 2,405.01 0.0K
12:26 2,404.97 2,404.97 2,404.74 2,405.00 0.0K
12:27 2,405.01 2,405.47 2,405.01 2,405.47 0.0K
12:28 2,405.58 2,405.78 2,405.58 2,405.78 0.0K
12:29 2,405.82 2,406.27 2,405.82 2,406.27 0.0K
12:30 2,406.41 2,406.98 2,406.41 2,406.91 0.0K
12:31 2,406.86 2,407.06 2,406.86 2,407.06 0.0K
12:32 2,407.06 2,407.52 2,407.06 2,407.43 0.0K
12:33 2,407.35 2,407.35 2,407.01 2,407.36 0.0K
12:34 2,407.45 2,407.45 2,407.38 2,407.42 0.0K
12:35 2,407.38 2,407.38 2,407.24 2,407.24 0.0K
12:36 2,407.23 2,407.45 2,407.23 2,407.45 0.0K
12:37 2,407.57 2,407.88 2,407.57 2,407.88 0.0K
12:38 2,407.88 2,407.88 2,407.81 2,407.88 0.0K
12:39 2,407.99 2,408.25 2,407.99 2,408.22 0.0K
12:40 2,408.19 2,408.19 2,408.04 2,408.04 0.0K
12:41 2,408.04 2,408.04 2,407.84 2,407.84 0.0K
12:42 2,407.86 2,407.86 2,407.54 2,407.54 0.0K
12:43 2,407.47 2,407.57 2,407.40 2,407.57 0.0K
12:44 2,407.64 2,407.77 2,407.64 2,407.83 0.0K
12:45 2,407.73 2,407.75 2,407.73 2,407.74 0.0K
12:46 2,407.73 2,407.91 2,407.73 2,407.91 0.0K
12:47 2,407.83 2,407.83 2,407.72 2,407.73 0.0K
12:48 2,407.60 2,407.79 2,407.60 2,407.79 0.0K
12:49 2,407.85 2,408.35 2,407.85 2,408.31 0.0K
12:50 2,408.12 2,408.31 2,408.12 2,408.31 0.0K
12:51 2,408.38 2,408.45 2,408.14 2,408.26 0.0K
12:52 2,408.40 2,409.06 2,408.40 2,409.06 0.0K
12:53 2,409.04 2,409.09 2,409.04 2,408.99 0.0K
12:54 2,408.99 2,408.99 2,408.68 2,408.87 0.0K
12:55 2,408.88 2,408.88 2,408.30 2,408.30 0.0K
12:56 2,408.29 2,408.35 2,408.23 2,408.35 0.0K
12:57 2,408.35 2,408.35 2,407.94 2,407.95 0.0K
12:58 2,407.91 2,408.06 2,407.80 2,408.04 0.0K
12:59 2,408.02 2,408.15 2,408.02 2,408.06 0.0K
13:00 2,408.04 2,408.04 2,407.84 2,407.84 0.0K
13:01 2,407.81 2,408.16 2,407.81 2,408.19 0.0K
13:02 2,408.25 2,408.25 2,408.07 2,408.31 0.0K
13:03 2,408.33 2,408.97 2,408.33 2,408.97 0.0K
13:04 2,409.00 2,409.00 2,408.45 2,408.45 0.0K
13:05 2,408.54 2,408.99 2,408.54 2,408.99 0.0K
13:06 2,409.03 2,409.46 2,409.03 2,409.46 0.0K
13:07 2,409.48 2,409.58 2,409.48 2,409.58 0.0K
13:08 2,409.61 2,409.75 2,409.61 2,409.65 0.0K
13:09 2,409.66 2,409.66 2,409.41 2,409.41 0.0K
13:10 2,409.41 2,409.58 2,409.41 2,409.50 0.0K
13:11 2,409.48 2,409.48 2,409.32 2,409.36 0.0K
13:12 2,409.40 2,409.68 2,409.40 2,409.60 0.0K
13:13 2,409.60 2,409.60 2,409.31 2,409.31 0.0K
13:14 2,409.32 2,409.32 2,409.03 2,409.02 0.0K
13:15 2,409.04 2,409.37 2,409.04 2,409.37 0.0K
13:16 2,409.34 2,409.34 2,409.12 2,409.12 0.0K
13:17 2,409.04 2,409.07 2,409.04 2,409.07 0.0K
13:18 2,409.10 2,409.10 2,408.20 2,408.20 0.0K
13:19 2,408.16 2,408.16 2,403.65 2,403.65 0.0K
13:20 2,403.01 2,403.18 2,402.33 2,402.47 0.0K
13:21 2,401.44 2,401.44 2,399.69 2,400.24 0.0K
13:22 2,400.21 2,401.68 2,400.21 2,401.24 0.0K
13:23 2,400.51 2,400.86 2,399.53 2,399.53 0.0K
13:24 2,399.17 2,399.17 2,397.65 2,397.82 0.0K
13:25 2,397.78 2,397.78 2,396.03 2,396.63 0.0K
13:26 2,396.52 2,396.52 2,393.62 2,393.62 0.0K
13:27 2,393.79 2,395.24 2,393.79 2,395.24 0.0K
13:28 2,395.27 2,395.27 2,394.31 2,394.31 0.0K
13:29 2,394.25 2,394.25 2,393.64 2,393.56 0.0K
13:30 2,393.28 2,393.28 2,392.17 2,392.32 0.0K
13:31 2,392.49 2,393.38 2,392.49 2,393.32 0.0K
13:32 2,393.33 2,393.98 2,392.90 2,392.90 0.0K
13:33 2,392.95 2,392.95 2,389.51 2,389.51 0.0K
13:34 2,389.10 2,389.10 2,385.24 2,385.24 0.0K
13:35 2,384.79 2,386.26 2,384.39 2,386.26 0.0K
13:36 2,386.25 2,386.25 2,383.72 2,383.69 0.0K
13:37 2,383.34 2,383.34 2,381.40 2,381.84 0.0K
13:38 2,382.56 2,383.07 2,382.56 2,383.09 0.0K
13:39 2,383.22 2,385.84 2,383.22 2,385.84 0.0K
13:40 2,386.00 2,387.29 2,386.00 2,387.29 0.0K
13:41 2,387.30 2,389.16 2,387.30 2,387.91 0.0K
13:42 2,387.84 2,388.41 2,387.84 2,388.20 0.0K
13:43 2,388.22 2,388.38 2,386.57 2,386.57 0.0K
13:44 2,386.62 2,386.62 2,385.42 2,386.46 0.0K
13:45 2,386.55 2,386.94 2,386.47 2,386.94 0.0K
13:46 2,386.98 2,387.12 2,386.71 2,386.73 0.0K
13:47 2,386.77 2,390.30 2,386.74 2,390.30 0.0K
13:48 2,390.36 2,390.62 2,389.86 2,389.86 0.0K
13:49 2,389.98 2,389.98 2,389.28 2,389.61 0.0K
13:50 2,389.76 2,389.96 2,389.68 2,389.70 0.0K
13:51 2,389.76 2,389.91 2,388.96 2,389.20 0.0K
13:52 2,389.42 2,389.42 2,387.70 2,387.70 0.0K
13:53 2,387.00 2,387.00 2,385.28 2,385.68 0.0K
13:54 2,385.76 2,386.30 2,385.63 2,386.30 0.0K
13:55 2,386.22 2,386.98 2,386.22 2,386.98 0.0K
13:56 2,387.01 2,387.18 2,387.01 2,387.18 0.0K
13:57 2,387.15 2,387.15 2,386.24 2,386.24 0.0K
13:58 2,386.23 2,386.23 2,384.65 2,384.65 0.0K
13:59 2,384.48 2,384.48 2,384.14 2,384.37 0.0K
14:00 2,384.16 2,384.16 2,383.10 2,383.52 0.0K
14:01 2,383.72 2,386.25 2,383.72 2,386.25 0.0K
14:02 2,386.42 2,387.28 2,385.82 2,385.82 0.0K
14:03 2,385.51 2,385.51 2,384.21 2,384.82 0.0K
14:04 2,384.83 2,384.98 2,383.44 2,383.62 0.0K
14:05 2,383.64 2,383.64 2,382.52 2,382.52 0.0K
14:06 2,381.84 2,381.84 2,378.78 2,378.78 0.0K
14:07 2,378.70 2,378.70 2,377.72 2,378.23 0.0K
14:08 2,378.18 2,378.18 2,377.37 2,377.75 0.0K
14:09 2,378.62 2,378.74 2,378.52 2,378.65 0.0K
14:10 2,378.99 2,380.35 2,378.87 2,380.22 0.0K
14:11 2,380.40 2,381.22 2,380.40 2,380.65 0.0K
14:12 2,380.89 2,381.65 2,380.82 2,381.65 0.0K
14:13 2,381.88 2,383.48 2,381.88 2,383.48 0.0K
14:14 2,383.97 2,385.28 2,383.97 2,384.60 0.0K
14:15 2,384.55 2,385.09 2,384.52 2,384.61 0.0K
14:16 2,384.64 2,384.75 2,384.43 2,384.43 0.0K
14:17 2,384.31 2,384.31 2,383.38 2,383.48 0.0K
14:18 2,383.50 2,383.50 2,380.49 2,380.49 0.0K
14:19 2,380.28 2,380.47 2,380.28 2,380.50 0.0K
14:20 2,380.67 2,380.67 2,380.34 2,380.41 0.0K
14:21 2,380.26 2,380.26 2,379.14 2,379.43 0.0K
14:22 2,379.35 2,379.50 2,378.91 2,379.50 0.0K
14:23 2,379.40 2,380.28 2,379.40 2,380.28 0.0K
14:24 2,380.33 2,381.71 2,380.04 2,381.71 0.0K
14:25 2,381.82 2,383.01 2,381.82 2,383.01 0.0K
14:26 2,382.95 2,382.95 2,382.21 2,382.29 0.0K
14:27 2,382.26 2,382.75 2,381.62 2,382.75 0.0K
14:28 2,382.98 2,383.67 2,382.98 2,383.67 0.0K
14:29 2,383.90 2,384.40 2,383.90 2,384.43 0.0K
14:30 2,384.67 2,385.48 2,384.67 2,385.48 0.0K
14:31 2,385.83 2,387.20 2,385.83 2,386.72 0.0K
14:32 2,386.63 2,386.63 2,385.74 2,385.81 0.0K
14:33 2,385.58 2,386.18 2,385.58 2,386.18 0.0K
14:34 2,386.18 2,386.80 2,386.18 2,386.80 0.0K
14:35 2,386.88 2,386.88 2,385.68 2,385.68 0.0K
14:36 2,385.01 2,385.01 2,382.74 2,382.74 0.0K
14:37 2,382.77 2,382.77 2,381.28 2,381.28 0.0K
14:38 2,381.08 2,381.35 2,381.08 2,381.25 0.0K
14:39 2,381.22 2,381.33 2,381.00 2,381.12 0.0K
14:40 2,381.06 2,381.30 2,380.24 2,380.59 0.0K
14:41 2,380.67 2,381.21 2,380.61 2,381.21 0.0K
14:42 2,381.10 2,381.10 2,380.41 2,380.41 0.0K
14:43 2,379.86 2,379.86 2,378.71 2,378.91 0.0K
14:44 2,378.69 2,378.75 2,376.21 2,376.34 0.0K
14:45 2,376.35 2,376.35 2,375.64 2,375.70 0.0K
14:46 2,375.48 2,375.48 2,373.34 2,373.34 0.0K
14:47 2,373.30 2,374.26 2,373.30 2,373.93 0.0K
14:48 2,373.47 2,375.07 2,373.29 2,374.93 0.0K
14:49 2,375.04 2,376.30 2,375.04 2,376.30 0.0K
14:50 2,376.40 2,378.05 2,376.40 2,377.83 0.0K
14:51 2,377.75 2,379.47 2,377.75 2,379.47 0.0K
14:52 2,379.99 2,380.92 2,379.99 2,380.07 0.0K
14:53 2,380.03 2,380.03 2,378.08 2,378.28 0.0K
14:54 2,378.38 2,380.28 2,378.38 2,380.28 0.0K
14:55 2,380.60 2,382.59 2,380.60 2,382.59 0.0K
14:56 2,382.60 2,382.68 2,382.41 2,382.44 0.0K
14:57 2,382.36 2,382.36 2,381.43 2,381.51 0.0K
14:58 2,381.20 2,382.67 2,381.20 2,382.67 0.0K
14:59 2,382.61 2,382.73 2,381.75 2,381.75 0.0K
15:00 2,380.55 2,380.55 2,379.22 2,379.22 0.0K
15:01 2,379.01 2,379.01 2,377.73 2,377.73 0.0K
15:02 2,377.26 2,377.26 2,374.95 2,374.95 0.0K
15:03 2,374.93 2,375.60 2,374.93 2,375.60 0.0K
15:04 2,375.24 2,375.24 2,372.64 2,372.64 0.0K
15:05 2,373.18 2,374.13 2,372.94 2,372.94 0.0K
15:06 2,372.79 2,372.79 2,372.12 2,372.32 0.0K
15:07 2,372.32 2,372.32 2,371.67 2,371.67 0.0K
15:08 2,371.54 2,371.83 2,370.53 2,370.63 0.0K
15:09 2,370.62 2,370.62 2,370.34 2,370.31 0.0K
15:10 2,370.33 2,370.52 2,370.24 2,370.24 0.0K
15:11 2,370.22 2,370.48 2,369.57 2,370.29 0.0K
15:12 2,370.11 2,370.96 2,368.93 2,370.96 0.0K
15:13 2,371.17 2,371.17 2,370.37 2,370.37 0.0K
15:14 2,370.31 2,370.31 2,370.02 2,370.07 0.0K
15:15 2,370.30 2,370.67 2,370.21 2,370.21 0.0K
15:16 2,370.00 2,370.00 2,369.24 2,369.35 0.0K
15:17 2,370.02 2,371.88 2,370.02 2,371.67 0.0K
15:18 2,371.26 2,371.72 2,371.19 2,371.72 0.0K
15:19 2,371.76 2,372.13 2,371.13 2,371.36 0.0K
15:20 2,371.56 2,371.78 2,371.44 2,371.64 0.0K
15:21 2,371.63 2,371.93 2,371.53 2,371.68 0.0K
15:22 2,371.68 2,371.68 2,369.62 2,369.62 0.0K
15:23 2,369.57 2,370.81 2,369.57 2,370.81 0.0K
15:24 2,371.47 2,372.65 2,371.43 2,372.65 0.0K
15:25 2,372.93 2,373.05 2,369.90 2,369.90 0.0K
15:26 2,370.20 2,370.20 2,369.91 2,370.14 0.0K
15:27 2,370.54 2,370.89 2,370.33 2,370.74 0.0K
15:28 2,370.73 2,370.73 2,369.56 2,369.56 0.0K
15:29 2,369.74 2,370.45 2,369.74 2,370.45 0.0K
15:30 2,371.90 2,372.16 2,370.67 2,371.39 0.0K
15:31 2,371.49 2,371.49 2,370.77 2,371.27 0.0K
15:32 2,371.42 2,373.65 2,371.42 2,373.56 0.0K
15:33 2,373.74 2,374.84 2,373.74 2,374.84 0.0K
15:34 2,374.90 2,375.20 2,374.84 2,375.10 0.0K
15:35 2,374.88 2,375.31 2,374.69 2,375.10 0.0K
15:36 2,375.15 2,376.06 2,375.12 2,375.32 0.0K
15:37 2,375.19 2,375.19 2,373.41 2,374.41 0.0K
15:38 2,374.60 2,374.88 2,374.14 2,374.14 0.0K
15:39 2,373.99 2,373.99 2,372.93 2,373.21 0.0K
15:40 2,373.30 2,373.56 2,373.14 2,373.50 0.0K
15:41 2,373.54 2,374.61 2,373.54 2,374.30 0.0K
15:42 2,374.40 2,374.96 2,374.31 2,374.56 0.0K
15:43 2,374.11 2,374.11 2,372.71 2,372.81 0.0K
15:44 2,373.19 2,373.78 2,373.19 2,373.55 0.0K
15:45 2,373.65 2,375.16 2,373.65 2,375.21 0.0K
15:46 2,375.14 2,376.49 2,374.99 2,376.49 0.0K
15:47 2,376.85 2,377.75 2,376.64 2,377.75 0.0K
15:48 2,378.10 2,379.29 2,378.10 2,379.29 0.0K
15:49 2,379.38 2,379.38 2,378.79 2,379.35 0.0K
15:50 2,381.63 2,382.11 2,380.93 2,381.46 0.0K
15:51 2,381.78 2,382.02 2,379.03 2,379.03 0.0K
15:52 2,379.14 2,379.78 2,378.54 2,378.82 0.0K
15:53 2,379.05 2,379.05 2,376.30 2,377.01 0.0K
15:54 2,377.14 2,377.25 2,375.19 2,375.68 0.0K
15:55 2,375.95 2,375.95 2,375.03 2,375.35 0.0K
15:56 2,375.88 2,376.64 2,375.58 2,375.66 0.0K
15:57 2,376.27 2,376.77 2,375.83 2,376.73 0.0K
15:58 2,376.39 2,376.39 2,375.45 2,375.62 0.0K
15:59 2,375.68 2,375.87 2,374.57 2,374.57 0.0K
16:00 2,375.05 2,375.05 2,375.05 2,375.05 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし